Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.05(+0.59%) | |
Dec 28, 2018 | 8.200 | 8.500 | 8.200 | 8.500 | 1,200 | +0.53(+6.65%) |
Dec 27, 2018 | 8.460 | 8.460 | 7.970 | 7.970 | 800 | -0.34(-4.09%) |
Dec 24, 2018 | 8.310 | 8.310 | 8.310 | 0 | -0.06(-0.72%) | |
Dec 21, 2018 | 7.970 | 8.370 | 7.970 | 8.370 | 228 | +0.12(+1.45%) |
Dec 20, 2018 | 7.390 | 8.290 | 7.380 | 8.250 | 8,673 | +1.03(+14.27%) |
Dec 19, 2018 | 7.630 | 7.800 | 7.220 | 7.220 | 8,414 | -0.47(-6.11%) |
Dec 18, 2018 | 7.520 | 7.750 | 7.510 | 7.690 | 2,203 | -0.13(-1.66%) |
Dec 17, 2018 | 7.960 | 7.960 | 7.770 | 7.820 | 1,100 | -0.17(-2.13%) |
Dec 14, 2018 | 8.050 | 8.050 | 7.500 | 7.990 | 7,936 | -0.05(-0.62%) |
Dec 13, 2018 | 7.870 | 8.050 | 7.500 | 8.040 | 3,600 | -0.18(-2.19%) |
Dec 12, 2018 | 8.180 | 8.900 | 8.050 | 8.220 | 1,900 | +0.10(+1.23%) |
Dec 11, 2018 | 8.340 | 8.430 | 8.040 | 8.120 | 1,201 | -0.22(-2.64%) |
Dec 10, 2018 | 8.150 | 8.340 | 7.990 | 8.340 | 1,000 | +0.08(+0.97%) |
Dec 07, 2018 | 8.700 | 8.720 | 8.260 | 8.260 | 1,200 | -0.56(-6.35%) |
Dec 06, 2018 | 8.710 | 8.870 | 8.650 | 8.820 | 1,917 | +0.06(+0.68%) |
Dec 05, 2018 | 8.770 | 8.770 | 8.760 | 8.760 | 400 | -0.13(-1.46%) |
Dec 04, 2018 | 8.830 | 8.910 | 8.830 | 8.890 | 700 | -0.03(-0.34%) |
Dec 03, 2018 | 8.590 | 8.930 | 8.580 | 8.920 | 2,800 | -0.05(-0.56%) |
Nov 30, 2018 | 8.020 | 8.970 | 8.020 | 8.970 | 1,450 | -0.13(-1.43%) |
Nov 29, 2018 | 9.090 | 9.100 | 8.940 | 9.100 | 3,000 | -0.09(-0.98%) |
Nov 28, 2018 | 8.810 | 9.190 | 8.320 | 9.190 | 2,200 | +0.34(+3.84%) |
Nov 27, 2018 | 9.000 | 9.050 | 8.850 | 8.850 | 4,600 | -0.03(-0.34%) |
Nov 26, 2018 | 9.100 | 9.100 | 8.880 | 8.880 | 210 | -0.22(-2.42%) |
Nov 21, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.16(+1.79%) | |
Nov 20, 2018 | 8.940 | 9.390 | 8.800 | 8.940 | 2,200 | +0.05(+0.56%) |
Nov 19, 2018 | 9.030 | 9.030 | 8.890 | 8.890 | 507 | -0.15(-1.66%) |
Nov 16, 2018 | 9.640 | 9.640 | 9.040 | 9.040 | 1,600 | -0.77(-7.85%) |
Nov 15, 2018 | 8.150 | 9.810 | 8.150 | 9.810 | 1,403 | +0.94(+10.60%) |
Nov 14, 2018 | 8.710 | 8.900 | 7.900 | 8.870 | 8,914 | -0.13(-1.44%) |
Nov 13, 2018 | 9.610 | 9.610 | 8.880 | 9.000 | 1,211 | -0.38(-4.05%) |
Nov 12, 2018 | 9.800 | 9.800 | 9.300 | 9.380 | 1,200 | -0.58(-5.82%) |
Nov 09, 2018 | 10.52 | 10.52 | 9.960 | 9.960 | 1,800 | -0.54(-5.14%) |
Nov 08, 2018 | 10.10 | 10.70 | 10.10 | 10.50 | 1,200 | +0.96(+10.06%) |
Nov 07, 2018 | 9.530 | 9.540 | 9.230 | 9.540 | 1,705 | -0.07(-0.73%) |
Nov 06, 2018 | 9.870 | 9.870 | 9.610 | 9.610 | 610 | -0.25(-2.54%) |
Nov 05, 2018 | 9.890 | 9.990 | 9.650 | 9.860 | 2,200 | -0.03(-0.30%) |
Nov 02, 2018 | 9.890 | 9.900 | 9.680 | 9.890 | 1,300 | +0.13(+1.33%) |
Nov 01, 2018 | 9.750 | 9.790 | 9.560 | 9.760 | 2,000 | +0.32(+3.39%) |
Oct 31, 2018 | 8.320 | 9.600 | 8.320 | 9.440 | 2,329 | +0.31(+3.40%) |
Oct 30, 2018 | 8.280 | 9.130 | 8.280 | 9.130 | 6,256 | +0.77(+9.21%) |
Oct 29, 2018 | 8.720 | 8.990 | 8.360 | 8.360 | 1,954 | -1.10(-11.63%) |
Oct 26, 2018 | 9.540 | 9.540 | 9.280 | 9.460 | 1,500 | +0.10(+1.07%) |
Oct 25, 2018 | 9.150 | 9.360 | 9.140 | 9.360 | 1,100 | +0.13(+1.41%) |
Oct 24, 2018 | 9.450 | 9.450 | 9.230 | 9.230 | 939 | -0.07(-0.75%) |
Oct 23, 2018 | 9.800 | 9.800 | 9.300 | 9.300 | 800 | -0.40(-4.12%) |
Oct 22, 2018 | 9.690 | 9.790 | 9.260 | 9.700 | 3,346 | -0.18(-1.82%) |
Oct 19, 2018 | 10.00 | 10.08 | 9.880 | 9.880 | 800 | -0.20(-1.98%) |
Oct 18, 2018 | 10.36 | 10.37 | 10.08 | 10.08 | 2,100 | -0.07(-0.69%) |
Oct 17, 2018 | 10.06 | 10.15 | 10.06 | 10.15 | 700 | -0.03(-0.29%) |
Oct 16, 2018 | 10.09 | 10.44 | 10.09 | 10.18 | 2,200 | +0.25(+2.52%) |
Oct 15, 2018 | 9.960 | 10.00 | 9.900 | 9.930 | 2,624 | -0.22(-2.17%) |
Oct 12, 2018 | 10.16 | 10.50 | 10.15 | 10.15 | 2,700 | -0.14(-1.36%) |
Oct 11, 2018 | 9.510 | 10.29 | 9.510 | 10.29 | 2,300 | +0.66(+6.85%) |
Oct 10, 2018 | 10.00 | 10.00 | 9.520 | 9.630 | 1,200 | -0.58(-5.68%) |
Oct 09, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | -0.11(-1.07%) |
Oct 05, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.30(-2.82%) | |
Oct 04, 2018 | 10.71 | 10.71 | 10.62 | 10.62 | 600 | -0.10(-0.93%) |
Oct 03, 2018 | 10.27 | 10.72 | 10.20 | 10.72 | 1,955 | +0.31(+2.98%) |
Oct 02, 2018 | 10.27 | 10.41 | 10.27 | 10.41 | 500 | -0.09(-0.86%) |